KissMeData/050090/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1026	13	2	1.28	96556920	93383	224.42	1021	1060	1014	1316	710	1013	1033.99	0.62	0	-2098	1063	1038	1023	998	983	1030	990	99	303	500	600	1	1	19784735	203	-4.60	1.11	12	0.47	-223.00	926.00	2345	20230509	-56.25	965	20231020	6.32	1225	-16.24	20240319	970	5.77	20240116	2345	-56.25	20230509	335	206.27	20230331	0.00	N	050090	500	98 억		122059	N	N	0	N	00	N
3	20240329	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1043	30	2	2.96	93779273	90699	217.97	1021	1060	1014	1316	710	1013	1033.96	0.62	0	-2078	1063	1038	1023	998	983	1030	990	99	303	500	600	1	1	19784735	206	-4.68	1.13	12	0.46	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1225	-14.86	20240319	970	7.53	20240116	2345	-55.52	20230509	335	211.34	20230331	0.00	N	050090	500	98 억		122059	N	N	0	N	00	N
4	20240329	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	19	2	1.88	86582378	83807	201.41	1021	1060	1014	1316	710	1013	1033.12	0.62	0	-1762	1063	1038	1023	998	983	1030	990	99	303	500	600	1	1	19784735	204	-4.63	1.11	12	0.42	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1225	-15.76	20240319	970	6.39	20240116	2345	-55.99	20230509	335	208.06	20230331	0.00	N	050090	500	98 억		122059	N	N	0	N	00	N
5	20240329	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1047	34	2	3.36	83381841	80715	193.98	1021	1060	1014	1316	710	1013	1033.04	0.62	0	-1745	1063	1038	1023	998	983	1030	990	99	303	500	600	1	1	19784735	207	-4.70	1.13	12	0.41	-223.00	926.00	2345	20230509	-55.35	965	20231020	8.50	1225	-14.53	20240319	970	7.94	20240116	2345	-55.35	20230509	335	212.54	20230331	0.00	N	050090	500	98 억		122059	N	N	0	N	00	N
6	20240329	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	27	2	2.67	82578245	79946	192.13	1021	1060	1014	1316	710	1013	1032.93	0.62	0	-1745	1063	1038	1023	998	983	1030	990	99	303	500	600	1	1	19784735	206	-4.66	1.12	12	0.40	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1225	-15.10	20240319	970	7.22	20240116	2345	-55.65	20230509	335	210.45	20230331	0.00	N	050090	500	98 억		122059	N	N	0	N	00	N
7	20240329	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	27	2	2.67	76145369	73748	177.23	1021	1060	1014	1316	710	1013	1032.51	0.62	0	-2415	1063	1038	1023	998	983	1030	990	99	303	500	600	1	1	19784735	206	-4.66	1.12	12	0.37	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1225	-15.10	20240319	970	7.22	20240116	2345	-55.65	20230509	335	210.45	20230331	0.00	N	050090	500	98 억		122059	N	N	0	N	00	N
8	20240329	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	18	2	1.78	34203136	32963	79.22	1021	1060	1014	1316	710	1013	1037.62	0.62	0	-1260	1063	1038	1023	998	983	1030	990	99	303	500	600	1	1	19784735	204	-4.62	1.11	12	0.17	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1225	-15.84	20240319	970	6.29	20240116	2345	-56.03	20230509	335	207.76	20230331	0.00	N	050090	500	98 억		122059	N	N	0	N	00	N
9	20240329	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1022	9	2	0.89	161313	158	0.38	1021	1022	1014	1316	710	1013	1020.97	0.62	0	-76	1063	1038	1023	998	983	1030	990	99	303	500	600	1	1	19784735	202	-4.58	1.10	12	0.00	-223.00	926.00	2345	20230509	-56.42	965	20231020	5.91	1225	-16.57	20240319	970	5.36	20240116	2345	-56.42	20230509	335	205.07	20230331	0.00	N	050090	500	98 억		122059	N	N	0	N	00	N
10	20240328	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1013	-27	5	-2.60	42670170	41611	272.09	1041	1048	1008	1352	728	1040	1025.54	0.60	0	2375	1072	1056	1048	1032	1024	1052	1028	99	312	500	620	1	1	19784735	200	-4.54	1.09	12	0.21	-223.00	926.00	2345	20230509	-56.80	965	20231020	4.97	1225	-17.31	20240319	970	4.43	20240116	2345	-56.80	20230509	329	207.90	20230328	0.00	N	050090	500	98 억		119684	N	N	0	N	00	N
11	20240328	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1022	-18	5	-1.73	37679695	36701	239.99	1041	1048	1008	1352	728	1040	1026.67	0.60	0	4631	1072	1056	1048	1032	1024	1052	1028	99	312	500	620	1	1	19784735	202	-4.58	1.10	12	0.19	-223.00	926.00	2345	20230509	-56.42	965	20231020	5.91	1225	-16.57	20240319	970	5.36	20240116	2345	-56.42	20230509	329	210.64	20230328	0.00	N	050090	500	98 억		119684	N	N	0	N	00	N
12	20240328	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1022	-18	5	-1.73	37103182	36137	236.30	1041	1048	1008	1352	728	1040	1026.74	0.60	0	4631	1072	1056	1048	1032	1024	1052	1028	99	312	500	620	1	1	19784735	202	-4.58	1.10	12	0.18	-223.00	926.00	2345	20230509	-56.42	965	20231020	5.91	1225	-16.57	20240319	970	5.36	20240116	2345	-56.42	20230509	329	210.64	20230328	0.00	N	050090	500	98 억		119684	N	N	0	N	00	N
13	20240328	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	-10	5	-0.96	33828945	32954	215.48	1041	1048	1008	1352	728	1040	1026.55	0.60	0	4646	1072	1056	1048	1032	1024	1052	1028	99	312	500	620	1	1	19784735	204	-4.62	1.11	12	0.17	-223.00	926.00	2345	20230509	-56.08	965	20231020	6.74	1225	-15.92	20240319	970	6.19	20240116	2345	-56.08	20230509	329	213.07	20230328	0.00	N	050090	500	98 억		119684	N	N	0	N	00	N
14	20240328	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1045	5	2	0.48	30588816	29788	194.78	1041	1048	1008	1352	728	1040	1026.88	0.60	0	3115	1072	1056	1048	1032	1024	1052	1028	99	312	500	620	1	1	19784735	207	-4.69	1.13	12	0.15	-223.00	926.00	2345	20230509	-55.44	965	20231020	8.29	1225	-14.69	20240319	970	7.73	20240116	2345	-55.44	20230509	329	217.63	20230328	0.00	N	050090	500	98 억		119684	N	N	0	N	00	N
15	20240328	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1017	-23	5	-2.21	24043330	23477	153.51	1041	1048	1008	1352	728	1040	1024.12	0.60	0	3306	1072	1056	1048	1032	1024	1052	1028	99	312	500	620	1	1	19784735	201	-4.56	1.10	12	0.12	-223.00	926.00	2345	20230509	-56.63	965	20231020	5.39	1225	-16.98	20240319	970	4.85	20240116	2345	-56.63	20230509	329	209.12	20230328	0.00	N	050090	500	98 억		119684	N	N	0	N	00	N
16	20240328	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1013	-27	5	-2.60	17611663	17142	112.09	1041	1048	1013	1352	728	1040	1027.40	0.60	0	3236	1072	1056	1048	1032	1024	1052	1028	99	312	500	620	1	1	19784735	200	-4.54	1.09	12	0.09	-223.00	926.00	2345	20230509	-56.80	965	20231020	4.97	1225	-17.31	20240319	970	4.43	20240116	2345	-56.80	20230509	329	207.90	20230328	0.00	N	050090	500	98 억		119684	N	N	0	N	00	N
17	20240328	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1048	8	2	0.77	534412	512	3.35	1041	1048	1041	1352	728	1040	1043.77	0.60	0	-7	1072	1056	1048	1032	1024	1052	1028	99	312	500	620	1	1	19784735	207	-4.70	1.13	12	0.00	-223.00	926.00	2345	20230509	-55.31	965	20231020	8.60	1225	-14.45	20240319	970	8.04	20240116	2345	-55.31	20230509	329	218.54	20230328	0.00	N	050090	500	98 억		119684	N	N	0	N	00	N
18	20240327	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	-24	5	-2.26	16072126	15293	64.34	1064	1064	1040	1383	745	1064	1050.95	0.61	0	-352	1099	1081	1066	1048	1033	1074	1041	99	319	500	630	1	1	19784735	206	-4.66	1.12	12	0.08	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1225	-15.10	20240319	970	7.22	20240116	2345	-55.65	20230509	320	225.00	20230327	0.00	N	050090	500	98 억		120036	N	N	0	N	00	N
19	20240327	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1041	-23	5	-2.16	14018129	13323	56.05	1064	1064	1041	1383	745	1064	1052.18	0.61	0	-357	1099	1081	1066	1048	1033	1074	1041	99	319	500	630	1	1	19784735	206	-4.67	1.12	12	0.07	-223.00	926.00	2345	20230509	-55.61	965	20231020	7.88	1225	-15.02	20240319	970	7.32	20240116	2345	-55.61	20230509	320	225.31	20230327	0.00	N	050090	500	98 억		120036	N	N	0	N	00	N
20	20240327	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1051	-13	5	-1.22	12715573	12075	50.80	1064	1064	1045	1383	745	1064	1053.05	0.61	0	-431	1099	1081	1066	1048	1033	1074	1041	99	319	500	630	1	1	19784735	208	-4.71	1.13	12	0.06	-223.00	926.00	2345	20230509	-55.18	965	20231020	8.91	1225	-14.20	20240319	970	8.35	20240116	2345	-55.18	20230509	320	228.44	20230327	0.00	N	050090	500	98 억		120036	N	N	0	N	00	N
21	20240327	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	-14	5	-1.32	7915592	7496	31.54	1064	1064	1050	1383	745	1064	1055.98	0.61	0	-431	1099	1081	1066	1048	1033	1074	1041	99	319	500	630	1	1	19784735	208	-4.71	1.13	12	0.04	-223.00	926.00	2345	20230509	-55.22	965	20231020	8.81	1225	-14.29	20240319	970	8.25	20240116	2345	-55.22	20230509	320	228.12	20230327	0.00	N	050090	500	98 억		120036	N	N	0	N	00	N
22	20240327	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	-14	5	-1.32	7398992	7004	29.47	1064	1064	1050	1383	745	1064	1056.40	0.61	0	-431	1099	1081	1066	1048	1033	1074	1041	99	319	500	630	1	1	19784735	208	-4.71	1.13	12	0.04	-223.00	926.00	2345	20230509	-55.22	965	20231020	8.81	1225	-14.29	20240319	970	8.25	20240116	2345	-55.22	20230509	320	228.12	20230327	0.00	N	050090	500	98 억		120036	N	N	0	N	00	N
23	20240327	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1052	-12	5	-1.13	7250807	6863	28.87	1064	1064	1051	1383	745	1064	1056.51	0.61	0	-431	1099	1081	1066	1048	1033	1074	1041	99	319	500	630	1	1	19784735	208	-4.72	1.14	12	0.03	-223.00	926.00	2345	20230509	-55.14	965	20231020	9.02	1225	-14.12	20240319	970	8.45	20240116	2345	-55.14	20230509	320	228.75	20230327	0.00	N	050090	500	98 억		120036	N	N	0	N	00	N
24	20240327	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1052	-12	5	-1.13	4327410	4084	17.18	1064	1064	1052	1383	745	1064	1059.60	0.61	0	-360	1099	1081	1066	1048	1033	1074	1041	99	319	500	630	1	1	19784735	208	-4.72	1.14	12	0.02	-223.00	926.00	2345	20230509	-55.14	965	20231020	9.02	1225	-14.12	20240319	970	8.45	20240116	2345	-55.14	20230509	320	228.75	20230327	0.00	N	050090	500	98 억		120036	N	N	0	N	00	N
25	20240327	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1064	0	3	0.00	1777944	1671	7.03	1064	1064	1064	1383	745	1064	1064.00	0.61	0	-202	1099	1081	1066	1048	1033	1074	1041	99	319	500	630	1	1	19784735	211	-4.77	1.15	12	0.01	-223.00	926.00	2345	20230509	-54.63	965	20231020	10.26	1225	-13.14	20240319	970	9.69	20240116	2345	-54.63	20230509	320	232.50	20230327	0.00	N	050090	500	98 억		120036	N	N	0	N	00	N
26	20240326	160431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1064	-5	5	-0.47	25293528	23770	83.27	1069	1084	1051	1389	749	1069	1064.09	0.62	0	-2932	1101	1085	1069	1053	1037	1093	1061	99	320	500	640	1	1	19784735	211	-4.77	1.15	12	0.12	-223.00	926.00	2345	20230509	-54.63	965	20231020	10.26	1225	-13.14	20240319	970	9.69	20240116	2345	-54.63	20230509	320	232.50	20230327	0.00	N	050090	500	98 억		122968	N	N	0	N	00	N
27	20240326	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	-14	5	-1.31	23398992	21976	76.99	1069	1084	1055	1389	749	1069	1064.75	0.62	0	-2776	1101	1085	1069	1053	1037	1093	1061	99	320	500	640	1	1	19784735	209	-4.73	1.14	12	0.11	-223.00	926.00	2345	20230509	-55.01	965	20231020	9.33	1225	-13.88	20240319	970	8.76	20240116	2345	-55.01	20230509	320	229.69	20230327	0.00	N	050090	500	98 억		122968	N	N	0	N	00	N
28	20240326	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1059	-10	5	-0.94	16462552	15445	54.11	1069	1084	1059	1389	749	1069	1065.88	0.62	0	-2776	1101	1085	1069	1053	1037	1093	1061	99	320	500	640	1	1	19784735	210	-4.75	1.14	12	0.08	-223.00	926.00	2345	20230509	-54.84	965	20231020	9.74	1225	-13.55	20240319	970	9.18	20240116	2345	-54.84	20230509	320	230.94	20230327	0.00	N	050090	500	98 억		122968	N	N	0	N	00	N
29	20240326	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	-4	5	-0.37	15285342	14335	50.22	1069	1084	1059	1389	749	1069	1066.30	0.62	0	-2805	1101	1085	1069	1053	1037	1093	1061	99	320	500	640	1	1	19784735	211	-4.78	1.15	12	0.07	-223.00	926.00	2345	20230509	-54.58	965	20231020	10.36	1225	-13.06	20240319	970	9.79	20240116	2345	-54.58	20230509	320	232.81	20230327	0.00	N	050090	500	98 억		122968	N	N	0	N	00	N
30	20240326	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1066	-3	5	-0.28	15142029	14200	49.75	1069	1084	1059	1389	749	1069	1066.34	0.62	0	-2805	1101	1085	1069	1053	1037	1093	1061	99	320	500	640	1	1	19784735	211	-4.78	1.15	12	0.07	-223.00	926.00	2345	20230509	-54.54	965	20231020	10.47	1225	-12.98	20240319	970	9.90	20240116	2345	-54.54	20230509	320	233.12	20230327	0.00	N	050090	500	98 억		122968	N	N	0	N	00	N
31	20240326	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1059	-10	5	-0.94	14458334	13555	47.49	1069	1084	1059	1389	749	1069	1066.64	0.62	0	-2805	1101	1085	1069	1053	1037	1093	1061	99	320	500	640	1	1	19784735	210	-4.75	1.14	12	0.07	-223.00	926.00	2345	20230509	-54.84	965	20231020	9.74	1225	-13.55	20240319	970	9.18	20240116	2345	-54.84	20230509	320	230.94	20230327	0.00	N	050090	500	98 억		122968	N	N	0	N	00	N
32	20240326	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	-1	5	-0.09	10280156	9631	33.74	1069	1084	1060	1389	749	1069	1067.40	0.62	0	-2881	1101	1085	1069	1053	1037	1093	1061	99	320	500	640	1	1	19784735	211	-4.79	1.15	12	0.05	-223.00	926.00	2345	20230509	-54.46	965	20231020	10.67	1225	-12.82	20240319	970	10.10	20240116	2345	-54.46	20230509	320	233.75	20230327	0.00	N	050090	500	98 억		122968	N	N	0	N	00	N
33	20240326	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	1	2	0.09	1304109	1218	4.27	1069	1084	1069	1389	749	1069	1070.70	0.62	0	434	1101	1085	1069	1053	1037	1093	1061	99	320	500	640	1	1	19784735	212	-4.80	1.16	12	0.01	-223.00	926.00	2345	20230509	-54.37	965	20231020	10.88	1225	-12.65	20240319	970	10.31	20240116	2345	-54.37	20230509	320	234.38	20230327	0.00	N	050090	500	98 억		122968	N	N	0	N	00	N
34	20240325	160522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1069	5	2	0.47	30242141	28502	112.23	1064	1085	1053	1383	745	1064	1061.05	0.62	0	625	1077	1070	1057	1050	1037	1074	1054	99	319	500	630	1	1	19784735	211	-4.79	1.15	12	0.14	-223.00	926.00	2345	20230509	-54.41	965	20231020	10.78	1225	-12.73	20240319	970	10.21	20240116	2345	-54.41	20230509	320	234.06	20230327	0.00	N	050090	500	98 억		122343	N	N	0	N	00	N
35	20240325	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1063	-1	5	-0.09	28065003	26451	104.16	1064	1085	1053	1383	745	1064	1061.02	0.62	0	708	1077	1070	1057	1050	1037	1074	1054	99	319	500	630	1	1	19784735	210	-4.77	1.15	12	0.13	-223.00	926.00	2345	20230509	-54.67	965	20231020	10.16	1225	-13.22	20240319	970	9.59	20240116	2345	-54.67	20230509	320	232.19	20230327	0.00	N	050090	500	98 억		122343	N	N	0	N	00	N
36	20240325	140523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1063	-1	5	-0.09	17011523	15982	62.93	1064	1085	1055	1383	745	1064	1064.42	0.62	0	914	1077	1070	1057	1050	1037	1074	1054	99	319	500	630	1	1	19784735	210	-4.77	1.15	12	0.08	-223.00	926.00	2345	20230509	-54.67	965	20231020	10.16	1225	-13.22	20240319	970	9.59	20240116	2345	-54.67	20230509	320	232.19	20230327	0.00	N	050090	500	98 억		122343	N	N	0	N	00	N
37	20240325	130525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1064	0	3	0.00	15894595	14932	58.80	1064	1085	1055	1383	745	1064	1064.47	0.62	0	914	1077	1070	1057	1050	1037	1074	1054	99	319	500	630	1	1	19784735	211	-4.77	1.15	12	0.08	-223.00	926.00	2345	20230509	-54.63	965	20231020	10.26	1225	-13.14	20240319	970	9.69	20240116	2345	-54.63	20230509	320	232.50	20230327	0.00	N	050090	500	98 억		122343	N	N	0	N	00	N
38	20240325	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1066	2	2	0.19	15603042	14658	57.72	1064	1085	1055	1383	745	1064	1064.47	0.62	0	914	1077	1070	1057	1050	1037	1074	1054	99	319	500	630	1	1	19784735	211	-4.78	1.15	12	0.07	-223.00	926.00	2345	20230509	-54.54	965	20231020	10.47	1225	-12.98	20240319	970	9.90	20240116	2345	-54.54	20230509	320	233.12	20230327	0.00	N	050090	500	98 억		122343	N	N	0	N	00	N
39	20240325	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	6	2	0.56	15498331	14560	57.33	1064	1085	1055	1383	745	1064	1064.45	0.62	0	926	1077	1070	1057	1050	1037	1074	1054	99	319	500	630	1	1	19784735	212	-4.80	1.16	12	0.07	-223.00	926.00	2345	20230509	-54.37	965	20231020	10.88	1225	-12.65	20240319	970	10.31	20240116	2345	-54.37	20230509	320	234.38	20230327	0.00	N	050090	500	98 억		122343	N	N	0	N	00	N
40	20240325	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	6	2	0.56	14314272	13453	52.97	1064	1085	1055	1383	745	1064	1064.02	0.62	0	1048	1077	1070	1057	1050	1037	1074	1054	99	319	500	630	1	1	19784735	212	-4.80	1.16	12	0.07	-223.00	926.00	2345	20230509	-54.37	965	20231020	10.88	1225	-12.65	20240319	970	10.31	20240116	2345	-54.37	20230509	320	234.38	20230327	0.00	N	050090	500	98 억		122343	N	N	0	N	00	N
41	20240325	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	-2	5	-0.19	6117372	5775	22.74	1064	1064	1055	1383	745	1064	1059.29	0.62	0	-20	1077	1070	1057	1050	1037	1074	1054	99	319	500	630	1	1	19784735	210	-4.76	1.15	12	0.03	-223.00	926.00	2345	20230509	-54.71	965	20231020	10.05	1225	-13.31	20240319	970	9.48	20240116	2345	-54.71	20230509	320	231.87	20230327	0.00	N	050090	500	98 억		122343	N	N	0	N	00	N
42	20240322	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1064	-1	5	-0.09	26920271	25395	58.67	1064	1064	1044	1384	746	1065	1060.06	0.63	0	-2750	1113	1088	1064	1039	1015	1089	1040	99	319	500	630	1	1	19784735	211	-4.77	1.15	12	0.13	-223.00	926.00	2345	20230509	-54.63	965	20231020	10.26	1225	-13.14	20240319	970	9.69	20240116	2345	-54.63	20230509	320	232.50	20230327	0.00	N	050090	500	98 억		125093	N	N	0	N	00	N
43	20240322	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1058	-7	5	-0.66	20815852	19653	45.41	1064	1064	1044	1384	746	1065	1059.17	0.63	0	-2836	1113	1088	1064	1039	1015	1089	1040	99	319	500	630	1	1	19784735	209	-4.74	1.14	12	0.10	-223.00	926.00	2345	20230509	-54.88	965	20231020	9.64	1225	-13.63	20240319	970	9.07	20240116	2345	-54.88	20230509	320	230.63	20230327	0.00	N	050090	500	98 억		125093	N	N	0	N	00	N
44	20240322	140521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1051	-14	5	-1.31	17561492	16566	38.28	1064	1064	1044	1384	746	1065	1060.09	0.63	0	-2916	1113	1088	1064	1039	1015	1089	1040	99	319	500	630	1	1	19784735	208	-4.71	1.13	12	0.08	-223.00	926.00	2345	20230509	-55.18	965	20231020	8.91	1225	-14.20	20240319	970	8.35	20240116	2345	-55.18	20230509	320	228.44	20230327	0.00	N	050090	500	98 억		125093	N	N	0	N	00	N
45	20240322	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	-9	5	-0.85	17455029	16465	38.04	1064	1064	1044	1384	746	1065	1060.13	0.63	0	-2916	1113	1088	1064	1039	1015	1089	1040	99	319	500	630	1	1	19784735	209	-4.74	1.14	12	0.08	-223.00	926.00	2345	20230509	-54.97	965	20231020	9.43	1225	-13.80	20240319	970	8.87	20240116	2345	-54.97	20230509	320	230.00	20230327	0.00	N	050090	500	98 억		125093	N	N	0	N	00	N
46	20240322	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1049	-16	5	-1.50	17392021	16405	37.90	1064	1064	1044	1384	746	1065	1060.17	0.63	0	-2915	1113	1088	1064	1039	1015	1089	1040	99	319	500	630	1	1	19784735	208	-4.70	1.13	12	0.08	-223.00	926.00	2345	20230509	-55.27	965	20231020	8.70	1225	-14.37	20240319	970	8.14	20240116	2345	-55.27	20230509	320	227.81	20230327	0.00	N	050090	500	98 억		125093	N	N	0	N	00	N
47	20240322	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1059	-6	5	-0.56	13425797	12659	29.25	1064	1064	1044	1384	746	1065	1060.57	0.63	0	-1255	1113	1088	1064	1039	1015	1089	1040	99	319	500	630	1	1	19784735	210	-4.75	1.14	12	0.06	-223.00	926.00	2345	20230509	-54.84	965	20231020	9.74	1225	-13.55	20240319	970	9.18	20240116	2345	-54.84	20230509	320	230.94	20230327	0.00	N	050090	500	98 억		125093	N	N	0	N	00	N
48	20240322	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	-4	5	-0.38	10509977	9901	22.88	1064	1064	1044	1384	746	1065	1061.51	0.63	0	-688	1113	1088	1064	1039	1015	1089	1040	99	319	500	630	1	1	19784735	210	-4.76	1.15	12	0.05	-223.00	926.00	2345	20230509	-54.75	965	20231020	9.95	1225	-13.39	20240319	970	9.38	20240116	2345	-54.75	20230509	320	231.56	20230327	0.00	N	050090	500	98 억		125093	N	N	0	N	00	N
49	20240322	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1053	-12	5	-1.13	7238203	6806	15.73	1064	1064	1044	1384	746	1065	1063.50	0.63	0	-178	1113	1088	1064	1039	1015	1089	1040	99	319	500	630	1	1	19784735	208	-4.72	1.14	12	0.03	-223.00	926.00	2345	20230509	-55.10	965	20231020	9.12	1225	-14.04	20240319	970	8.56	20240116	2345	-55.10	20230509	320	229.06	20230327	0.00	N	050090	500	98 억		125093	N	N	0	N	00	N
50	20240321	160519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	0	3	0.00	45392793	43045	61.23	1065	1089	1040	1384	746	1065	1054.54	0.65	0	-2731	1134	1099	1062	1027	990	1117	1045	99	319	500	630	1	1	19784735	211	-4.78	1.15	12	0.22	-223.00	926.00	2345	20230509	-54.58	965	20231020	10.36	1225	-13.06	20240319	970	9.79	20240116	2345	-54.58	20230509	320	232.81	20230327	0.00	N	050090	500	98 억		127805	N	N	0	N	00	N
51	20240321	150520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1041	-24	5	-2.25	43764924	41502	59.04	1065	1089	1040	1384	746	1065	1054.53	0.65	0	-2620	1134	1099	1062	1027	990	1117	1045	99	319	500	630	1	1	19784735	206	-4.67	1.12	12	0.21	-223.00	926.00	2345	20230509	-55.61	965	20231020	7.88	1225	-15.02	20240319	970	7.32	20240116	2345	-55.61	20230509	320	225.31	20230327	0.00	N	050090	500	98 억		127805	N	N	0	N	00	N
52	20240321	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1042	-23	5	-2.16	36173423	34243	48.71	1065	1089	1040	1384	746	1065	1056.37	0.65	0	-3630	1134	1099	1062	1027	990	1117	1045	99	319	500	630	1	1	19784735	206	-4.67	1.13	12	0.17	-223.00	926.00	2345	20230509	-55.57	965	20231020	7.98	1225	-14.94	20240319	970	7.42	20240116	2345	-55.57	20230509	320	225.62	20230327	0.00	N	050090	500	98 억		127805	N	N	0	N	00	N
53	20240321	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1045	-20	5	-1.88	31630348	29894	42.53	1065	1089	1040	1384	746	1065	1058.08	0.65	0	-3115	1134	1099	1062	1027	990	1117	1045	99	319	500	630	1	1	19784735	207	-4.69	1.13	12	0.15	-223.00	926.00	2345	20230509	-55.44	965	20231020	8.29	1225	-14.69	20240319	970	7.73	20240116	2345	-55.44	20230509	320	226.56	20230327	0.00	N	050090	500	98 억		127805	N	N	0	N	00	N
54	20240321	120520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1049	-16	5	-1.50	29298084	27668	39.36	1065	1089	1040	1384	746	1065	1058.92	0.65	0	-2943	1134	1099	1062	1027	990	1117	1045	99	319	500	630	1	1	19784735	208	-4.70	1.13	12	0.14	-223.00	926.00	2345	20230509	-55.27	965	20231020	8.70	1225	-14.37	20240319	970	8.14	20240116	2345	-55.27	20230509	320	227.81	20230327	0.00	N	050090	500	98 억		127805	N	N	0	N	00	N
55	20240321	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1047	-18	5	-1.69	25437208	23978	34.11	1065	1089	1047	1384	746	1065	1060.86	0.65	0	-2544	1134	1099	1062	1027	990	1117	1045	99	319	500	630	1	1	19784735	207	-4.70	1.13	12	0.12	-223.00	926.00	2345	20230509	-55.35	965	20231020	8.50	1225	-14.53	20240319	970	7.94	20240116	2345	-55.35	20230509	320	227.19	20230327	0.00	N	050090	500	98 억		127805	N	N	0	N	00	N
56	20240321	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1057	-8	5	-0.75	16134278	15134	21.53	1065	1089	1055	1384	746	1065	1066.09	0.65	0	-2156	1134	1099	1062	1027	990	1117	1045	99	319	500	630	1	1	19784735	209	-4.74	1.14	12	0.08	-223.00	926.00	2345	20230509	-54.93	965	20231020	9.53	1225	-13.71	20240319	970	8.97	20240116	2345	-54.93	20230509	320	230.31	20230327	0.00	N	050090	500	98 억		127805	N	N	0	N	00	N
57	20240321	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1082	17	2	1.60	5416449	5075	7.22	1065	1089	1065	1384	746	1065	1067.28	0.65	0	-48	1134	1099	1062	1027	990	1117	1045	99	319	500	630	1	1	19784735	214	-4.85	1.17	12	0.03	-223.00	926.00	2345	20230509	-53.86	965	20231020	12.12	1225	-11.67	20240319	970	11.55	20240116	2345	-53.86	20230509	320	238.12	20230327	0.00	N	050090	500	98 억		127805	N	N	0	N	00	N
58	20240320	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	8	2	0.76	73616490	70088	13.98	1058	1097	1025	1374	740	1057	1050.34	0.66	0	-3485	1311	1184	1098	971	885	1247	1034	99	317	500	630	1	1	19784735	211	-4.78	1.15	12	0.35	-223.00	926.00	2345	20230509	-54.58	965	20231020	10.36	1225	-13.06	20240319	970	9.79	20240116	2345	-54.58	20230509	320	232.81	20230327	0.00	N	050090	500	98 억		131290	N	N	0	N	00	N
59	20240320	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1059	2	2	0.19	71531068	68128	13.59	1058	1097	1025	1374	740	1057	1049.95	0.66	0	-3342	1311	1184	1098	971	885	1247	1034	99	317	500	630	1	1	19784735	210	-4.75	1.14	12	0.34	-223.00	926.00	2345	20230509	-54.84	965	20231020	9.74	1225	-13.55	20240319	970	9.18	20240116	2345	-54.84	20230509	320	230.94	20230327	0.00	N	050090	500	98 억		131290	N	N	0	N	00	N
60	20240320	140521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1047	-10	5	-0.95	62753993	59725	11.91	1058	1097	1025	1374	740	1057	1050.72	0.66	0	-2879	1311	1184	1098	971	885	1247	1034	99	317	500	630	1	1	19784735	207	-4.70	1.13	12	0.30	-223.00	926.00	2345	20230509	-55.35	965	20231020	8.50	1225	-14.53	20240319	970	7.94	20240116	2345	-55.35	20230509	320	227.19	20230327	0.00	N	050090	500	98 억		131290	N	N	0	N	00	N
61	20240320	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1043	-14	5	-1.32	38506918	36268	7.23	1058	1097	1042	1374	740	1057	1061.73	0.66	0	-599	1311	1184	1098	971	885	1247	1034	99	317	500	630	1	1	19784735	206	-4.68	1.13	12	0.18	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1225	-14.86	20240319	970	7.53	20240116	2345	-55.52	20230509	320	225.94	20230327	0.00	N	050090	500	98 억		131290	N	N	0	N	00	N
62	20240320	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1049	-8	5	-0.76	37860783	35649	7.11	1058	1097	1042	1374	740	1057	1062.04	0.66	0	-898	1311	1184	1098	971	885	1247	1034	99	317	500	630	1	1	19784735	208	-4.70	1.13	12	0.18	-223.00	926.00	2345	20230509	-55.27	965	20231020	8.70	1225	-14.37	20240319	970	8.14	20240116	2345	-55.27	20230509	320	227.81	20230327	0.00	N	050090	500	98 억		131290	N	N	0	N	00	N
63	20240320	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1047	-10	5	-0.95	32889864	30897	6.16	1058	1097	1047	1374	740	1057	1064.50	0.66	0	-398	1311	1184	1098	971	885	1247	1034	99	317	500	630	1	1	19784735	207	-4.70	1.13	12	0.16	-223.00	926.00	2345	20230509	-55.35	965	20231020	8.50	1225	-14.53	20240319	970	7.94	20240116	2345	-55.35	20230509	320	227.19	20230327	0.00	N	050090	500	98 억		131290	N	N	0	N	00	N
64	20240320	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1058	1	2	0.09	25847363	24208	4.83	1058	1097	1057	1374	740	1057	1067.72	0.66	0	1031	1311	1184	1098	971	885	1247	1034	99	317	500	630	1	1	19784735	209	-4.74	1.14	12	0.12	-223.00	926.00	2345	20230509	-54.88	965	20231020	9.64	1225	-13.63	20240319	970	9.07	20240116	2345	-54.88	20230509	320	230.63	20230327	0.00	N	050090	500	98 억		131290	N	N	0	N	00	N
65	20240320	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	13	2	1.23	11870857	11088	2.21	1058	1095	1057	1374	740	1057	1070.60	0.66	0	628	1311	1184	1098	971	885	1247	1034	99	317	500	630	1	1	19784735	212	-4.80	1.16	12	0.06	-223.00	926.00	2345	20230509	-54.37	965	20231020	10.88	1225	-12.65	20240319	970	10.31	20240116	2345	-54.37	20230509	320	234.38	20230327	0.00	N	050090	500	98 억		131290	N	N	0	N	00	N
66	20240319	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1057	45	2	4.45	562098766	501332	2492.82	1012	1225	1012	1315	709	1012	1121.60	0.76	0	-19876	1029	1020	1014	1005	999	1025	1010	99	303	500	600	1	1	19784735	209	-6.82	0.90	12	2.53	-155.00	1181.00	2345	20230509	-54.93	965	20231020	9.53	1225	-13.71	20240319	970	8.97	20240116	2345	-54.93	20230509	320	230.31	20230327	0.00	N	050090	500	98 억		151166	N	N	0	N	00	N
67	20240319	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1051	39	2	3.85	553932933	493597	2454.36	1012	1225	1012	1315	709	1012	1122.24	0.76	0	-19068	1029	1020	1014	1005	999	1025	1010	99	303	500	600	1	1	19784735	208	-6.78	0.89	12	2.49	-155.00	1181.00	2345	20230509	-55.18	965	20231020	8.91	1225	-14.20	20240319	970	8.35	20240116	2345	-55.18	20230509	320	228.44	20230327	0.00	N	050090	500	98 억		151166	N	N	0	N	00	N
68	20240319	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1045	33	2	3.26	532021780	472619	2350.05	1012	1225	1012	1315	709	1012	1125.69	0.76	0	-15955	1029	1020	1014	1005	999	1025	1010	99	303	500	600	1	1	19784735	207	-6.74	0.88	12	2.39	-155.00	1181.00	2345	20230509	-55.44	965	20231020	8.29	1225	-14.69	20240319	970	7.73	20240116	2345	-55.44	20230509	320	226.56	20230327	0.00	N	050090	500	98 억		151166	N	N	0	N	00	N
69	20240319	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	23	2	2.27	524605415	465508	2314.69	1012	1225	1012	1315	709	1012	1126.95	0.76	0	-12551	1029	1020	1014	1005	999	1025	1010	99	303	500	600	1	1	19784735	205	-6.68	0.88	12	2.35	-155.00	1181.00	2345	20230509	-55.86	965	20231020	7.25	1225	-15.51	20240319	970	6.70	20240116	2345	-55.86	20230509	320	223.44	20230327	0.00	N	050090	500	98 억		151166	N	N	0	N	00	N
70	20240319	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	27	2	2.67	512508976	453825	2256.60	1012	1225	1012	1315	709	1012	1129.31	0.76	0	-12838	1029	1020	1014	1005	999	1025	1010	99	303	500	600	1	1	19784735	206	-6.70	0.88	12	2.29	-155.00	1181.00	2345	20230509	-55.69	965	20231020	7.67	1225	-15.18	20240319	970	7.11	20240116	2345	-55.69	20230509	320	224.69	20230327	0.00	N	050090	500	98 억		151166	N	N	0	N	00	N
71	20240319	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1054	42	2	4.15	496110922	438110	2178.46	1012	1225	1012	1315	709	1012	1132.39	0.76	0	-13472	1029	1020	1014	1005	999	1025	1010	99	303	500	600	1	1	19784735	209	-6.80	0.89	12	2.21	-155.00	1181.00	2345	20230509	-55.05	965	20231020	9.22	1225	-13.96	20240319	970	8.66	20240116	2345	-55.05	20230509	320	229.38	20230327	0.00	N	050090	500	98 억		151166	N	N	0	N	00	N
72	20240319	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1128	116	2	11.46	265079394	228244	1134.92	1012	1225	1012	1315	709	1012	1161.39	0.76	0	-15600	1029	1020	1014	1005	999	1025	1010	99	303	500	600	1	1	19784735	223	-7.28	0.96	12	1.15	-155.00	1181.00	2345	20230509	-51.90	965	20231020	16.89	1225	-7.92	20240319	970	16.29	20240116	2345	-51.90	20230509	320	252.50	20230327	0.00	N	050090	500	98 억		151166	Y	N	0	N	00	N
73	20240319	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1012	0	3	0.00	10785896	10658	53.00	1012	1012	1012	1315	709	1012	1012.00	0.76	0	-357	1029	1020	1014	1005	999	1025	1010	99	303	500	600	1	1	19784735	200	-6.53	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.84	965	20231020	4.87	1147	-11.77	20240109	970	4.33	20240116	2345	-56.84	20230509	320	216.25	20230327	0.00	N	050090	500	98 억		151166	N	N	0	N	00	N
74	20240318	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1012	1	2	0.10	20371981	20111	43.10	1011	1023	1008	1314	708	1011	1012.98	0.77	0	-805	1067	1038	1024	995	981	1032	989	99	303	500	600	1	1	19784735	200	-6.53	0.86	12	0.10	-155.00	1181.00	2345	20230509	-56.84	965	20231020	4.87	1147	-11.77	20240109	970	4.33	20240116	2345	-56.84	20230509	320	216.25	20230327	0.00	N	050090	500	98 억		151971	N	N	0	N	00	N
75	20240318	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1011	0	3	0.00	19915150	19659	42.14	1011	1023	1008	1314	708	1011	1013.03	0.77	0	-805	1067	1038	1024	995	981	1032	989	99	303	500	600	1	1	19784735	200	-6.52	0.86	12	0.10	-155.00	1181.00	2345	20230509	-56.89	965	20231020	4.77	1147	-11.86	20240109	970	4.23	20240116	2345	-56.89	20230509	320	215.94	20230327	0.00	N	050090	500	98 억		151971	N	N	0	N	00	N
76	20240318	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1009	-2	5	-0.20	18103029	17863	38.29	1011	1023	1008	1314	708	1011	1013.44	0.77	0	-297	1067	1038	1024	995	981	1032	989	99	303	500	600	1	1	19784735	200	-6.51	0.85	12	0.09	-155.00	1181.00	2345	20230509	-56.97	965	20231020	4.56	1147	-12.03	20240109	970	4.02	20240116	2345	-56.97	20230509	320	215.31	20230327	0.00	N	050090	500	98 억		151971	N	N	0	N	00	N
77	20240318	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1012	1	2	0.10	15005874	14792	31.70	1011	1023	1008	1314	708	1011	1014.46	0.77	0	-186	1067	1038	1024	995	981	1032	989	99	303	500	600	1	1	19784735	200	-6.53	0.86	12	0.07	-155.00	1181.00	2345	20230509	-56.84	965	20231020	4.87	1147	-11.77	20240109	970	4.33	20240116	2345	-56.84	20230509	320	216.25	20230327	0.00	N	050090	500	98 억		151971	N	N	0	N	00	N
78	20240318	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1010	-1	5	-0.10	13130267	12932	27.72	1011	1023	1008	1314	708	1011	1015.33	0.77	0	-66	1067	1038	1024	995	981	1032	989	99	303	500	600	1	1	19784735	200	-6.52	0.86	12	0.07	-155.00	1181.00	2345	20230509	-56.93	965	20231020	4.66	1147	-11.94	20240109	970	4.12	20240116	2345	-56.93	20230509	320	215.62	20230327	0.00	N	050090	500	98 억		151971	N	N	0	N	00	N
79	20240318	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1008	-3	5	-0.30	12424826	12233	26.22	1011	1023	1008	1314	708	1011	1015.68	0.77	0	52	1067	1038	1024	995	981	1032	989	99	303	500	600	1	1	19784735	199	-6.50	0.85	12	0.06	-155.00	1181.00	2345	20230509	-57.01	965	20231020	4.46	1147	-12.12	20240109	970	3.92	20240116	2345	-57.01	20230509	320	215.00	20230327	0.00	N	050090	500	98 억		151971	N	N	0	N	00	N
80	20240318	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	10	2	0.99	9810693	9650	20.68	1011	1023	1008	1314	708	1011	1016.65	0.77	0	38	1067	1038	1024	995	981	1032	989	99	303	500	600	1	1	19784735	202	-6.59	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.46	965	20231020	5.80	1147	-10.99	20240109	970	5.26	20240116	2345	-56.46	20230509	320	219.06	20230327	0.00	N	050090	500	98 억		151971	N	N	0	N	00	N
81	20240318	090511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1011	0	3	0.00	2546295	2519	5.40	1011	1011	1008	1314	708	1011	1010.84	0.77	0	425	1067	1038	1024	995	981	1032	989	99	303	500	600	1	1	19784735	200	-6.52	0.86	12	0.01	-155.00	1181.00	2345	20230509	-56.89	965	20231020	4.77	1147	-11.86	20240109	970	4.23	20240116	2345	-56.89	20230509	320	215.94	20230327	0.00	N	050090	500	98 억		151971	N	N	0	N	00	N
82	20240315	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1011	-4	5	-0.39	48210044	46648	174.81	1053	1053	1010	1319	711	1015	1033.49	0.79	0	-4168	1031	1022	1006	997	981	1027	1002	99	304	500	600	1	1	19784735	200	-6.52	0.86	12	0.24	-155.00	1181.00	2345	20230509	-56.89	965	20231020	4.77	1147	-11.86	20240109	970	4.23	20240116	2345	-56.89	20230509	308	228.25	20230316	0.00	N	050090	500	98 억		156139	N	N	0	N	00	N
83	20240315	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	4	2	0.39	46372665	44839	168.03	1053	1053	1010	1319	711	1015	1034.20	0.79	0	-4151	1031	1022	1006	997	981	1027	1002	99	304	500	600	1	1	19784735	202	-6.57	0.86	12	0.23	-155.00	1181.00	2345	20230509	-56.55	965	20231020	5.60	1147	-11.16	20240109	970	5.05	20240116	2345	-56.55	20230509	308	230.84	20230316	0.00	N	050090	500	98 억		156139	N	N	0	N	00	N
84	20240315	140441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1017	2	2	0.20	41147116	39686	148.72	1053	1053	1017	1319	711	1015	1036.82	0.79	0	-4059	1031	1022	1006	997	981	1027	1002	99	304	500	600	1	1	19784735	201	-6.56	0.86	12	0.20	-155.00	1181.00	2345	20230509	-56.63	965	20231020	5.39	1147	-11.33	20240109	970	4.85	20240116	2345	-56.63	20230509	308	230.19	20230316	0.00	N	050090	500	98 억		156139	N	N	0	N	00	N
85	20240315	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1023	8	2	0.79	40463213	39015	146.21	1053	1053	1017	1319	711	1015	1037.12	0.79	0	-3633	1031	1022	1006	997	981	1027	1002	99	304	500	600	1	1	19784735	202	-6.60	0.87	12	0.20	-155.00	1181.00	2345	20230509	-56.38	965	20231020	6.01	1147	-10.81	20240109	970	5.46	20240116	2345	-56.38	20230509	308	232.14	20230316	0.00	N	050090	500	98 억		156139	N	N	0	N	00	N
86	20240315	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1028	13	2	1.28	35909830	34562	129.52	1053	1053	1017	1319	711	1015	1039.00	0.79	0	-4787	1031	1022	1006	997	981	1027	1002	99	304	500	600	1	1	19784735	203	-6.63	0.87	12	0.17	-155.00	1181.00	2345	20230509	-56.16	965	20231020	6.53	1147	-10.37	20240109	970	5.98	20240116	2345	-56.16	20230509	308	233.77	20230316	0.00	N	050090	500	98 억		156139	N	N	0	N	00	N
87	20240315	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	25	2	2.46	32788557	31506	118.07	1053	1053	1030	1319	711	1015	1040.71	0.79	0	-5011	1031	1022	1006	997	981	1027	1002	99	304	500	600	1	1	19784735	206	-6.71	0.88	12	0.16	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	308	237.66	20230316	0.00	N	050090	500	98 억		156139	N	N	0	N	00	N
88	20240315	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	16	2	1.58	29774546	28602	107.18	1053	1053	1030	1319	711	1015	1041.00	0.79	0	-4767	1031	1022	1006	997	981	1027	1002	99	304	500	600	1	1	19784735	204	-6.65	0.87	12	0.14	-155.00	1181.00	2345	20230509	-56.03	965	20231020	6.84	1147	-10.11	20240109	970	6.29	20240116	2345	-56.03	20230509	308	234.74	20230316	0.00	N	050090	500	98 억		156139	N	N	0	N	00	N
89	20240315	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	25	2	2.46	9663782	9241	34.63	1053	1053	1030	1319	711	1015	1045.75	0.79	0	-3174	1031	1022	1006	997	981	1027	1002	99	304	500	600	1	1	19784735	206	-6.71	0.88	12	0.05	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	308	237.66	20230316	0.00	N	050090	500	98 억		156139	N	N	0	N	00	N
90	20240314	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1015	7	2	0.69	26671491	26457	106.97	1008	1015	990	1310	706	1008	1008.11	0.79	0	-1014	1036	1022	1015	1001	994	1018	997	99	302	500	600	1	1	19784735	201	-6.55	0.86	12	0.13	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	1147	-11.51	20240109	970	4.64	20240116	2345	-56.72	20230509	308	229.55	20230316	0.00	N	050090	500	98 억		157153	N	N	0	N	00	N
91	20240314	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1011	3	2	0.30	20436270	20269	81.95	1008	1015	990	1310	706	1008	1008.25	0.79	0	-1614	1036	1022	1015	1001	994	1018	997	99	302	500	600	1	1	19784735	200	-6.52	0.86	12	0.10	-155.00	1181.00	2345	20230509	-56.89	965	20231020	4.77	1147	-11.86	20240109	970	4.23	20240116	2345	-56.89	20230509	308	228.25	20230316	0.00	N	050090	500	98 억		157153	N	N	0	N	00	N
92	20240314	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1012	4	2	0.40	14262454	14183	57.34	1008	1015	990	1310	706	1008	1005.60	0.79	0	-1149	1036	1022	1015	1001	994	1018	997	99	302	500	600	1	1	19784735	200	-6.53	0.86	12	0.07	-155.00	1181.00	2345	20230509	-56.84	965	20231020	4.87	1147	-11.77	20240109	970	4.33	20240116	2345	-56.84	20230509	308	228.57	20230316	0.00	N	050090	500	98 억		157153	N	N	0	N	00	N
93	20240314	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1006	-2	5	-0.20	13219654	13147	53.15	1008	1015	990	1310	706	1008	1005.53	0.79	0	-1601	1036	1022	1015	1001	994	1018	997	99	302	500	600	1	1	19784735	199	-6.49	0.85	12	0.07	-155.00	1181.00	2345	20230509	-57.10	965	20231020	4.25	1147	-12.29	20240109	970	3.71	20240116	2345	-57.10	20230509	308	226.62	20230316	0.00	N	050090	500	98 억		157153	N	N	0	N	00	N
94	20240314	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1008	0	3	0.00	13102962	13031	52.68	1008	1015	990	1310	706	1008	1005.52	0.79	0	-1506	1036	1022	1015	1001	994	1018	997	99	302	500	600	1	1	19784735	199	-6.50	0.85	12	0.07	-155.00	1181.00	2345	20230509	-57.01	965	20231020	4.46	1147	-12.12	20240109	970	3.92	20240116	2345	-57.01	20230509	308	227.27	20230316	0.00	N	050090	500	98 억		157153	N	N	0	N	00	N
95	20240314	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1010	2	2	0.20	9278855	9227	37.30	1008	1015	990	1310	706	1008	1005.62	0.79	0	-1439	1036	1022	1015	1001	994	1018	997	99	302	500	600	1	1	19784735	200	-6.52	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.93	965	20231020	4.66	1147	-11.94	20240109	970	4.12	20240116	2345	-56.93	20230509	308	227.92	20230316	0.00	N	050090	500	98 억		157153	N	N	0	N	00	N
96	20240314	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1008	0	3	0.00	8783239	8737	35.32	1008	1015	990	1310	706	1008	1005.29	0.79	0	-1399	1036	1022	1015	1001	994	1018	997	99	302	500	600	1	1	19784735	199	-6.50	0.85	12	0.04	-155.00	1181.00	2345	20230509	-57.01	965	20231020	4.46	1147	-12.12	20240109	970	3.92	20240116	2345	-57.01	20230509	308	227.27	20230316	0.00	N	050090	500	98 억		157153	N	N	0	N	00	N
97	20240314	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1008	0	3	0.00	4606852	4595	18.58	1008	1011	990	1310	706	1008	1002.58	0.79	0	-1013	1036	1022	1015	1001	994	1018	997	99	302	500	600	1	1	19784735	199	-6.50	0.85	12	0.02	-155.00	1181.00	2345	20230509	-57.01	965	20231020	4.46	1147	-12.12	20240109	970	3.92	20240116	2345	-57.01	20230509	308	227.27	20230316	0.00	N	050090	500	98 억		157153	N	N	0	N	00	N
98	20240313	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1008	-13	5	-1.27	25114129	24721	76.12	1023	1029	1008	1327	715	1021	1015.90	0.80	0	-1930	1030	1025	1017	1012	1004	1021	1008	99	306	500	610	1	1	19784735	199	-6.50	0.85	12	0.12	-155.00	1181.00	2345	20230509	-57.01	965	20231020	4.46	1147	-12.12	20240109	970	3.92	20240116	2345	-57.01	20230509	308	227.27	20230316	0.00	N	050090	500	98 억		159083	N	N	0	N	00	N
99	20240313	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1017	-4	5	-0.39	24569594	24181	74.46	1023	1029	1008	1327	715	1021	1016.07	0.80	0	-1936	1030	1025	1017	1012	1004	1021	1008	99	306	500	610	1	1	19784735	201	-6.56	0.86	12	0.12	-155.00	1181.00	2345	20230509	-56.63	965	20231020	5.39	1147	-11.33	20240109	970	4.85	20240116	2345	-56.63	20230509	308	230.19	20230316	0.00	N	050090	500	98 억		159083	N	N	0	N	00	N
100	20240313	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1016	-5	5	-0.49	22959448	22595	69.57	1023	1029	1008	1327	715	1021	1016.13	0.80	0	-1654	1030	1025	1017	1012	1004	1021	1008	99	306	500	610	1	1	19784735	201	-6.55	0.86	12	0.11	-155.00	1181.00	2345	20230509	-56.67	965	20231020	5.28	1147	-11.42	20240109	970	4.74	20240116	2345	-56.67	20230509	308	229.87	20230316	0.00	N	050090	500	98 억		159083	N	N	0	N	00	N
101	20240313	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	0	3	0.00	21763399	21412	65.93	1023	1029	1008	1327	715	1021	1016.41	0.80	0	-1506	1030	1025	1017	1012	1004	1021	1008	99	306	500	610	1	1	19784735	202	-6.59	0.86	12	0.11	-155.00	1181.00	2345	20230509	-56.46	965	20231020	5.80	1147	-10.99	20240109	970	5.26	20240116	2345	-56.46	20230509	308	231.49	20230316	0.00	N	050090	500	98 억		159083	N	N	0	N	00	N
102	20240313	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1013	-8	5	-0.78	12386166	12127	37.34	1023	1029	1012	1327	715	1021	1021.37	0.80	0	-967	1030	1025	1017	1012	1004	1021	1008	99	306	500	610	1	1	19784735	200	-6.54	0.86	12	0.06	-155.00	1181.00	2345	20230509	-56.80	965	20231020	4.97	1147	-11.68	20240109	970	4.43	20240116	2345	-56.80	20230509	308	228.90	20230316	0.00	N	050090	500	98 억		159083	N	N	0	N	00	N
103	20240313	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	0	3	0.00	10931392	10693	32.92	1023	1029	1014	1327	715	1021	1022.29	0.80	0	-464	1030	1025	1017	1012	1004	1021	1008	99	306	500	610	1	1	19784735	202	-6.59	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.46	965	20231020	5.80	1147	-10.99	20240109	970	5.26	20240116	2345	-56.46	20230509	308	231.49	20230316	0.00	N	050090	500	98 억		159083	N	N	0	N	00	N
104	20240313	100458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1015	-6	5	-0.59	10759561	10524	32.40	1023	1029	1014	1327	715	1021	1022.38	0.80	0	-439	1030	1025	1017	1012	1004	1021	1008	99	306	500	610	1	1	19784735	201	-6.55	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	1147	-11.51	20240109	970	4.64	20240116	2345	-56.72	20230509	308	229.55	20230316	0.00	N	050090	500	98 억		159083	N	N	0	N	00	N
105	20240313	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1023	2	2	0.20	1822042	1781	5.48	1023	1029	1023	1327	715	1021	1023.04	0.80	0	-260	1030	1025	1017	1012	1004	1021	1008	99	306	500	610	1	1	19784735	202	-6.60	0.87	12	0.01	-155.00	1181.00	2345	20230509	-56.38	965	20231020	6.01	1147	-10.81	20240109	970	5.46	20240116	2345	-56.38	20230509	308	232.14	20230316	0.00	N	050090	500	98 억		159083	N	N	0	N	00	N
106	20240312	160453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	1	2	0.10	32936703	32477	70.36	1022	1022	1009	1326	714	1020	1014.15	0.81	0	-2164	1062	1040	1023	1001	984	1052	1013	99	306	500	610	1	1	19784735	202	-6.59	0.86	12	0.16	-155.00	1181.00	2345	20230509	-56.46	965	20231020	5.80	1147	-10.99	20240109	970	5.26	20240116	2345	-56.46	20230509	308	231.49	20230316	0.00	N	050090	500	98 억		160576	N	N	0	N	00	N
107	20240312	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1015	-5	5	-0.49	32155074	31709	68.69	1022	1022	1009	1326	714	1020	1014.07	0.81	0	-2237	1062	1040	1023	1001	984	1052	1013	99	306	500	610	1	1	19784735	201	-6.55	0.86	12	0.16	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	1147	-11.51	20240109	970	4.64	20240116	2345	-56.72	20230509	308	229.55	20230316	0.00	N	050090	500	98 억		160576	N	N	0	N	00	N
108	20240312	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1013	-7	5	-0.69	16117078	15897	34.44	1022	1022	1009	1326	714	1020	1013.84	0.81	0	-1817	1062	1040	1023	1001	984	1052	1013	99	306	500	610	1	1	19784735	200	-6.54	0.86	12	0.08	-155.00	1181.00	2345	20230509	-56.80	965	20231020	4.97	1147	-11.68	20240109	970	4.43	20240116	2345	-56.80	20230509	308	228.90	20230316	0.00	N	050090	500	98 억		160576	N	N	0	N	00	N
109	20240312	130436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1015	-5	5	-0.49	15313545	15102	32.72	1022	1022	1009	1326	714	1020	1014.01	0.81	0	-1592	1062	1040	1023	1001	984	1052	1013	99	306	500	610	1	1	19784735	201	-6.55	0.86	12	0.08	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	1147	-11.51	20240109	970	4.64	20240116	2345	-56.72	20230509	308	229.55	20230316	0.00	N	050090	500	98 억		160576	N	N	0	N	00	N
110	20240312	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1011	-9	5	-0.88	14946554	14739	31.93	1022	1022	1009	1326	714	1020	1014.08	0.81	0	-1480	1062	1040	1023	1001	984	1052	1013	99	306	500	610	1	1	19784735	200	-6.52	0.86	12	0.07	-155.00	1181.00	2345	20230509	-56.89	965	20231020	4.77	1147	-11.86	20240109	970	4.23	20240116	2345	-56.89	20230509	308	228.25	20230316	0.00	N	050090	500	98 억		160576	N	N	0	N	00	N
111	20240312	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1009	-11	5	-1.08	13086435	12900	27.95	1022	1022	1009	1326	714	1020	1014.45	0.81	0	-1063	1062	1040	1023	1001	984	1052	1013	99	306	500	610	1	1	19784735	200	-6.51	0.85	12	0.07	-155.00	1181.00	2345	20230509	-56.97	965	20231020	4.56	1147	-12.03	20240109	970	4.02	20240116	2345	-56.97	20230509	308	227.60	20230316	0.00	N	050090	500	98 억		160576	N	N	0	N	00	N
112	20240312	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1014	-6	5	-0.59	7330628	7202	15.60	1022	1022	1010	1326	714	1020	1017.86	0.81	0	-647	1062	1040	1023	1001	984	1052	1013	99	306	500	610	1	1	19784735	201	-6.54	0.86	12	0.04	-155.00	1181.00	2345	20230509	-56.76	965	20231020	5.08	1147	-11.60	20240109	970	4.54	20240116	2345	-56.76	20230509	308	229.22	20230316	0.00	N	050090	500	98 억		160576	N	N	0	N	00	N
113	20240312	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1017	-3	5	-0.29	3794706	3715	8.05	1022	1022	1012	1326	714	1020	1021.46	0.81	0	-385	1062	1040	1023	1001	984	1052	1013	99	306	500	610	1	1	19784735	201	-6.56	0.86	12	0.02	-155.00	1181.00	2345	20230509	-56.63	965	20231020	5.39	1147	-11.33	20240109	970	4.85	20240116	2345	-56.63	20230509	308	230.19	20230316	0.00	N	050090	500	98 억		160576	N	N	0	N	00	N
114	20240311	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	14	2	1.39	47078252	46161	75.58	1006	1045	1006	1307	705	1006	1019.87	0.82	0	-1016	1036	1020	1013	997	990	1017	994	99	301	500	600	1	1	19784735	202	-6.58	0.86	12	0.23	-155.00	1181.00	2345	20230509	-56.50	965	20231020	5.70	1147	-11.07	20240109	970	5.15	20240116	2345	-56.50	20230509	308	231.17	20230316	0.00	N	050090	500	98 억		161592	N	N	0	N	00	N
115	20240311	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1017	11	2	1.09	26587644	26072	42.69	1006	1045	1006	1307	705	1006	1019.78	0.82	0	-846	1036	1020	1013	997	990	1017	994	99	301	500	600	1	1	19784735	201	-6.56	0.86	12	0.13	-155.00	1181.00	2345	20230509	-56.63	965	20231020	5.39	1147	-11.33	20240109	970	4.85	20240116	2345	-56.63	20230509	308	230.19	20230316	0.00	N	050090	500	98 억		161592	N	N	0	N	00	N
116	20240311	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1014	8	2	0.80	19660676	19247	31.51	1006	1045	1006	1307	705	1006	1021.49	0.82	0	-433	1036	1020	1013	997	990	1017	994	99	301	500	600	1	1	19784735	201	-6.54	0.86	12	0.10	-155.00	1181.00	2345	20230509	-56.76	965	20231020	5.08	1147	-11.60	20240109	970	4.54	20240116	2345	-56.76	20230509	308	229.22	20230316	0.00	N	050090	500	98 억		161592	N	N	0	N	00	N
117	20240311	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	13	2	1.29	18013941	17629	28.86	1006	1045	1006	1307	705	1006	1021.84	0.82	0	-874	1036	1020	1013	997	990	1017	994	99	301	500	600	1	1	19784735	202	-6.57	0.86	12	0.09	-155.00	1181.00	2345	20230509	-56.55	965	20231020	5.60	1147	-11.16	20240109	970	5.05	20240116	2345	-56.55	20230509	308	230.84	20230316	0.00	N	050090	500	98 억		161592	N	N	0	N	00	N
118	20240311	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1023	17	2	1.69	14219271	13895	22.75	1006	1045	1006	1307	705	1006	1023.34	0.82	0	-967	1036	1020	1013	997	990	1017	994	99	301	500	600	1	1	19784735	202	-6.60	0.87	12	0.07	-155.00	1181.00	2345	20230509	-56.38	965	20231020	6.01	1147	-10.81	20240109	970	5.46	20240116	2345	-56.38	20230509	308	232.14	20230316	0.00	N	050090	500	98 억		161592	N	N	0	N	00	N
119	20240311	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1026	20	2	1.99	13086434	12779	20.92	1006	1045	1006	1307	705	1006	1024.06	0.82	0	-972	1036	1020	1013	997	990	1017	994	99	301	500	600	1	1	19784735	203	-6.62	0.87	12	0.06	-155.00	1181.00	2345	20230509	-56.25	965	20231020	6.32	1147	-10.55	20240109	970	5.77	20240116	2345	-56.25	20230509	308	233.12	20230316	0.00	N	050090	500	98 억		161592	N	N	0	N	00	N
120	20240311	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	24	2	2.39	9884860	9650	15.80	1006	1045	1006	1307	705	1006	1024.34	0.82	0	-972	1036	1020	1013	997	990	1017	994	99	301	500	600	1	1	19784735	204	-6.65	0.87	12	0.05	-155.00	1181.00	2345	20230509	-56.08	965	20231020	6.74	1147	-10.20	20240109	970	6.19	20240116	2345	-56.08	20230509	308	234.42	20230316	0.00	N	050090	500	98 억		161592	N	N	0	N	00	N
121	20240311	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1027	21	2	2.09	3896571	3859	6.32	1006	1045	1006	1307	705	1006	1009.74	0.82	0	382	1036	1020	1013	997	990	1017	994	99	301	500	600	1	1	19784735	203	-6.63	0.87	12	0.02	-155.00	1181.00	2345	20230509	-56.20	965	20231020	6.42	1147	-10.46	20240109	970	5.88	20240116	2345	-56.20	20230509	308	233.44	20230316	0.00	N	050090	500	98 억		161592	N	N	0	N	00	N
122	20240308	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1006	-14	5	-1.37	60980015	60207	216.37	1020	1029	1006	1326	714	1020	1012.84	0.82	0	214	1046	1032	1017	1003	988	1025	996	99	306	500	610	1	1	19784735	199	-6.49	0.85	12	0.30	-155.00	1181.00	2345	20230509	-57.10	965	20231020	4.25	1147	-12.29	20240109	970	3.71	20240116	2345	-57.10	20230509	308	226.62	20230316	0.00	N	050090	500	98 억		161378	N	N	0	N	00	N
123	20240308	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1026	6	2	0.59	57924992	57171	205.46	1020	1028	1009	1326	714	1020	1013.19	0.82	0	26	1046	1032	1017	1003	988	1025	996	99	306	500	610	1	1	19784735	203	-6.62	0.87	12	0.29	-155.00	1181.00	2345	20230509	-56.25	965	20231020	6.32	1147	-10.55	20240109	970	5.77	20240116	2345	-56.25	20230509	308	233.12	20230316	0.00	N	050090	500	98 억		161378	N	N	0	N	00	N
124	20240308	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	0	3	0.00	50912598	50298	180.76	1020	1020	1009	1326	714	1020	1012.22	0.82	0	814	1046	1032	1017	1003	988	1025	996	99	306	500	610	1	1	19784735	202	-6.58	0.86	12	0.25	-155.00	1181.00	2345	20230509	-56.50	965	20231020	5.70	1147	-11.07	20240109	970	5.15	20240116	2345	-56.50	20230509	308	231.17	20230316	0.00	N	050090	500	98 억		161378	N	N	0	N	00	N
125	20240308	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1015	-5	5	-0.49	43032541	42531	152.85	1020	1020	1009	1326	714	1020	1011.79	0.82	0	810	1046	1032	1017	1003	988	1025	996	99	306	500	610	1	1	19784735	201	-6.55	0.86	12	0.21	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	1147	-11.51	20240109	970	4.64	20240116	2345	-56.72	20230509	308	229.55	20230316	0.00	N	050090	500	98 억		161378	N	N	0	N	00	N
126	20240308	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1009	-11	5	-1.08	41023421	40543	145.70	1020	1020	1009	1326	714	1020	1011.85	0.82	0	1098	1046	1032	1017	1003	988	1025	996	99	306	500	610	1	1	19784735	200	-6.51	0.85	12	0.20	-155.00	1181.00	2345	20230509	-56.97	965	20231020	4.56	1147	-12.03	20240109	970	4.02	20240116	2345	-56.97	20230509	308	227.60	20230316	0.00	N	050090	500	98 억		161378	N	N	0	N	00	N
127	20240308	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1016	-4	5	-0.39	30916871	30527	109.71	1020	1020	1009	1326	714	1020	1012.77	0.82	0	1093	1046	1032	1017	1003	988	1025	996	99	306	500	610	1	1	19784735	201	-6.55	0.86	12	0.15	-155.00	1181.00	2345	20230509	-56.67	965	20231020	5.28	1147	-11.42	20240109	970	4.74	20240116	2345	-56.67	20230509	308	229.87	20230316	0.00	N	050090	500	98 억		161378	N	N	0	N	00	N
128	20240308	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1016	-4	5	-0.39	10267995	10091	36.26	1020	1020	1010	1326	714	1020	1017.54	0.82	0	581	1046	1032	1017	1003	988	1025	996	99	306	500	610	1	1	19784735	201	-6.55	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.67	965	20231020	5.28	1147	-11.42	20240109	970	4.74	20240116	2345	-56.67	20230509	308	229.87	20230316	0.00	N	050090	500	98 억		161378	N	N	0	N	00	N
129	20240308	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1010	-10	5	-0.98	7629832	7497	26.94	1020	1020	1010	1326	714	1020	1017.72	0.82	0	1072	1046	1032	1017	1003	988	1025	996	99	306	500	610	1	1	19784735	200	-6.52	0.86	12	0.04	-155.00	1181.00	2345	20230509	-56.93	965	20231020	4.66	1147	-11.94	20240109	970	4.12	20240116	2345	-56.93	20230509	308	227.92	20230316	0.00	N	050090	500	98 억		161378	N	N	0	N	00	N
130	20240307	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	-11	5	-1.07	28323031	27826	72.61	1025	1031	1002	1340	722	1031	1017.86	0.82	0	-1355	1047	1039	1025	1017	1003	1042	1020	99	309	500	610	1	1	19784735	202	-6.58	0.86	12	0.14	-155.00	1181.00	2345	20230509	-56.50	965	20231020	5.70	1147	-11.07	20240109	970	5.15	20240116	2345	-56.50	20230509	293	248.12	20230307	0.00	N	050090	500	98 억		162733	N	N	0	N	00	N
131	20240307	150426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	-12	5	-1.16	26220691	25754	67.20	1025	1031	1002	1340	722	1031	1018.12	0.82	0	-1273	1047	1039	1025	1017	1003	1042	1020	99	309	500	610	1	1	19784735	202	-6.57	0.86	12	0.13	-155.00	1181.00	2345	20230509	-56.55	965	20231020	5.60	1147	-11.16	20240109	970	5.05	20240116	2345	-56.55	20230509	293	247.78	20230307	0.00	N	050090	500	98 억		162733	N	N	0	N	00	N
132	20240307	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	-11	5	-1.07	25333756	24883	64.93	1025	1031	1002	1340	722	1031	1018.12	0.82	0	-1170	1047	1039	1025	1017	1003	1042	1020	99	309	500	610	1	1	19784735	202	-6.58	0.86	12	0.13	-155.00	1181.00	2345	20230509	-56.50	965	20231020	5.70	1147	-11.07	20240109	970	5.15	20240116	2345	-56.50	20230509	293	248.12	20230307	0.00	N	050090	500	98 억		162733	N	N	0	N	00	N
133	20240307	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1012	-19	5	-1.84	22951515	22532	58.80	1025	1031	1002	1340	722	1031	1018.62	0.82	0	-1260	1047	1039	1025	1017	1003	1042	1020	99	309	500	610	1	1	19784735	200	-6.53	0.86	12	0.11	-155.00	1181.00	2345	20230509	-56.84	965	20231020	4.87	1147	-11.77	20240109	970	4.33	20240116	2345	-56.84	20230509	293	245.39	20230307	0.00	N	050090	500	98 억		162733	N	N	0	N	00	N
134	20240307	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1013	-18	5	-1.75	22276585	21866	57.06	1025	1031	1002	1340	722	1031	1018.78	0.82	0	-1260	1047	1039	1025	1017	1003	1042	1020	99	309	500	610	1	1	19784735	200	-6.54	0.86	12	0.11	-155.00	1181.00	2345	20230509	-56.80	965	20231020	4.97	1147	-11.68	20240109	970	4.43	20240116	2345	-56.80	20230509	293	245.73	20230307	0.00	N	050090	500	98 억		162733	N	N	0	N	00	N
135	20240307	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	-12	5	-1.16	22274553	21864	57.05	1025	1031	1002	1340	722	1031	1018.78	0.82	0	-1259	1047	1039	1025	1017	1003	1042	1020	99	309	500	610	1	1	19784735	202	-6.57	0.86	12	0.11	-155.00	1181.00	2345	20230509	-56.55	965	20231020	5.60	1147	-11.16	20240109	970	5.05	20240116	2345	-56.55	20230509	293	247.78	20230307	0.00	N	050090	500	98 억		162733	N	N	0	N	00	N
136	20240307	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	-11	5	-1.07	17059926	16705	43.59	1025	1031	1002	1340	722	1031	1021.25	0.82	0	-1274	1047	1039	1025	1017	1003	1042	1020	99	309	500	610	1	1	19784735	202	-6.58	0.86	12	0.08	-155.00	1181.00	2345	20230509	-56.50	965	20231020	5.70	1147	-11.07	20240109	970	5.15	20240116	2345	-56.50	20230509	293	248.12	20230307	0.00	N	050090	500	98 억		162733	N	N	0	N	00	N
137	20240307	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1004	-27	5	-2.62	10885262	10670	27.84	1025	1025	1002	1340	722	1031	1020.17	0.82	0	-517	1047	1039	1025	1017	1003	1042	1020	99	309	500	610	1	1	19784735	199	-6.48	0.85	12	0.05	-155.00	1181.00	2345	20230509	-57.19	965	20231020	4.04	1147	-12.47	20240109	970	3.51	20240116	2345	-57.19	20230509	293	242.66	20230307	0.00	N	050090	500	98 억		162733	N	N	0	N	00	N
138	20240306	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	0	3	0.00	39176760	38322	166.58	1031	1033	1011	1340	722	1031	1022.30	0.84	0	-3468	1051	1040	1034	1023	1017	1038	1021	99	309	500	610	1	1	19784735	204	-6.65	0.87	12	0.19	-155.00	1181.00	2345	20230509	-56.03	965	20231020	6.84	1147	-10.11	20240109	970	6.29	20240116	2345	-56.03	20230509	293	251.88	20230307	0.00	N	050090	500	98 억		166172	N	N	0	N	00	N
139	20240306	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1033	2	2	0.19	38068336	37247	161.91	1031	1033	1011	1340	722	1031	1022.05	0.84	0	-3288	1051	1040	1034	1023	1017	1038	1021	99	309	500	610	1	1	19784735	204	-6.66	0.87	12	0.19	-155.00	1181.00	2345	20230509	-55.95	965	20231020	7.05	1147	-9.94	20240109	970	6.49	20240116	2345	-55.95	20230509	293	252.56	20230307	0.00	N	050090	500	98 억		166172	N	N	0	N	00	N
140	20240306	140441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	-10	5	-0.97	23004389	22553	98.04	1031	1031	1011	1340	722	1031	1020.01	0.84	0	-2978	1051	1040	1034	1023	1017	1038	1021	99	309	500	610	1	1	19784735	202	-6.59	0.86	12	0.11	-155.00	1181.00	2345	20230509	-56.46	965	20231020	5.80	1147	-10.99	20240109	970	5.26	20240116	2345	-56.46	20230509	293	248.46	20230307	0.00	N	050090	500	98 억		166172	N	N	0	N	00	N
141	20240306	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	-12	5	-1.16	17465493	17095	74.31	1031	1031	1011	1340	722	1031	1021.67	0.84	0	-3117	1051	1040	1034	1023	1017	1038	1021	99	309	500	610	1	1	19784735	202	-6.57	0.86	12	0.09	-155.00	1181.00	2345	20230509	-56.55	965	20231020	5.60	1147	-11.16	20240109	970	5.05	20240116	2345	-56.55	20230509	293	247.78	20230307	0.00	N	050090	500	98 억		166172	N	N	0	N	00	N
142	20240306	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	-10	5	-0.97	16805486	16448	71.50	1031	1031	1011	1340	722	1031	1021.73	0.84	0	-3101	1051	1040	1034	1023	1017	1038	1021	99	309	500	610	1	1	19784735	202	-6.59	0.86	12	0.08	-155.00	1181.00	2345	20230509	-56.46	965	20231020	5.80	1147	-10.99	20240109	970	5.26	20240116	2345	-56.46	20230509	293	248.46	20230307	0.00	N	050090	500	98 억		166172	N	N	0	N	00	N
143	20240306	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	-1	5	-0.10	16428431	16078	69.89	1031	1031	1011	1340	722	1031	1021.80	0.84	0	-3096	1051	1040	1034	1023	1017	1038	1021	99	309	500	610	1	1	19784735	204	-6.65	0.87	12	0.08	-155.00	1181.00	2345	20230509	-56.08	965	20231020	6.74	1147	-10.20	20240109	970	6.19	20240116	2345	-56.08	20230509	293	251.54	20230307	0.00	N	050090	500	98 억		166172	N	N	0	N	00	N
144	20240306	100433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1015	-16	5	-1.55	10971191	10739	46.68	1031	1031	1011	1340	722	1031	1021.62	0.84	0	-2903	1051	1040	1034	1023	1017	1038	1021	99	309	500	610	1	1	19784735	201	-6.55	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	1147	-11.51	20240109	970	4.64	20240116	2345	-56.72	20230509	293	246.42	20230307	0.00	N	050090	500	98 억		166172	N	N	0	N	00	N
145	20240306	090441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1015	-16	5	-1.55	7877948	7694	33.44	1031	1031	1011	1340	722	1031	1023.91	0.84	0	-3738	1051	1040	1034	1023	1017	1038	1021	99	309	500	610	1	1	19784735	201	-6.55	0.86	12	0.04	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	1147	-11.51	20240109	970	4.64	20240116	2345	-56.72	20230509	293	246.42	20230307	0.00	N	050090	500	98 억		166172	N	N	0	N	00	N
146	20240305	160438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-4	5	-0.39	23790308	22995	96.71	1035	1045	1028	1345	725	1035	1034.59	0.86	0	-3283	1082	1058	1046	1022	1010	1052	1016	99	310	500	620	1	1	19784735	204	-6.65	0.87	12	0.12	-155.00	1181.00	2345	20230509	-56.03	965	20231020	6.84	1147	-10.11	20240109	970	6.29	20240116	2345	-56.03	20230509	293	251.88	20230307	0.00	N	050090	500	98 억		169427	N	N	0	N	00	N
147	20240305	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-4	5	-0.39	23409810	22626	95.16	1035	1045	1028	1345	725	1035	1034.64	0.86	0	-3260	1082	1058	1046	1022	1010	1052	1016	99	310	500	620	1	1	19784735	204	-6.65	0.87	12	0.11	-155.00	1181.00	2345	20230509	-56.03	965	20231020	6.84	1147	-10.11	20240109	970	6.29	20240116	2345	-56.03	20230509	293	251.88	20230307	0.00	N	050090	500	98 억		169427	N	N	0	N	00	N
148	20240305	140433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	-5	5	-0.48	19829386	19155	80.56	1035	1045	1030	1345	725	1035	1035.21	0.86	0	-2981	1082	1058	1046	1022	1010	1052	1016	99	310	500	620	1	1	19784735	204	-6.65	0.87	12	0.10	-155.00	1181.00	2345	20230509	-56.08	965	20231020	6.74	1147	-10.20	20240109	970	6.19	20240116	2345	-56.08	20230509	293	251.54	20230307	0.00	N	050090	500	98 억		169427	N	N	0	N	00	N
149	20240305	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1036	1	2	0.10	16130329	15576	65.51	1035	1045	1035	1345	725	1035	1035.59	0.86	0	-1375	1082	1058	1046	1022	1010	1052	1016	99	310	500	620	1	1	19784735	205	-6.68	0.88	12	0.08	-155.00	1181.00	2345	20230509	-55.82	965	20231020	7.36	1147	-9.68	20240109	970	6.80	20240116	2345	-55.82	20230509	293	253.58	20230307	0.00	N	050090	500	98 억		169427	N	N	0	N	00	N
150	20240305	120435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	0	3	0.00	15816503	15273	64.23	1035	1045	1035	1345	725	1035	1035.59	0.86	0	-1193	1082	1058	1046	1022	1010	1052	1016	99	310	500	620	1	1	19784735	205	-6.68	0.88	12	0.08	-155.00	1181.00	2345	20230509	-55.86	965	20231020	7.25	1147	-9.76	20240109	970	6.70	20240116	2345	-55.86	20230509	293	253.24	20230307	0.00	N	050090	500	98 억		169427	N	N	0	N	00	N
151	20240305	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	9	2	0.87	11450449	11055	46.49	1035	1045	1035	1345	725	1035	1035.77	0.86	0	-1193	1082	1058	1046	1022	1010	1052	1016	99	310	500	620	1	1	19784735	207	-6.74	0.88	12	0.06	-155.00	1181.00	2345	20230509	-55.48	965	20231020	8.19	1147	-8.98	20240109	970	7.63	20240116	2345	-55.48	20230509	293	256.31	20230307	0.00	N	050090	500	98 억		169427	N	N	0	N	00	N
152	20240305	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	9	2	0.87	11412879	11019	46.34	1035	1045	1035	1345	725	1035	1035.75	0.86	0	-1193	1082	1058	1046	1022	1010	1052	1016	99	310	500	620	1	1	19784735	207	-6.74	0.88	12	0.06	-155.00	1181.00	2345	20230509	-55.48	965	20231020	8.19	1147	-8.98	20240109	970	7.63	20240116	2345	-55.48	20230509	293	256.31	20230307	0.00	N	050090	500	98 억		169427	N	N	0	N	00	N
153	20240305	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	0	3	0.00	6048640	5844	24.58	1035	1036	1035	1345	725	1035	1035.02	0.86	0	-1139	1082	1058	1046	1022	1010	1052	1016	99	310	500	620	1	1	19784735	205	-6.68	0.88	12	0.03	-155.00	1181.00	2345	20230509	-55.86	965	20231020	7.25	1147	-9.76	20240109	970	6.70	20240116	2345	-55.86	20230509	293	253.24	20230307	0.00	N	050090	500	98 억		169427	N	N	0	N	00	N
154	20240304	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	-35	5	-3.27	24882058	23778	75.84	1070	1070	1034	1391	749	1070	1046.46	0.86	0	-1649	1104	1087	1071	1054	1038	1079	1046	99	321	500	640	1	1	19784735	205	-6.68	0.88	12	0.12	-155.00	1181.00	2345	20230509	-55.86	965	20231020	7.25	1147	-9.76	20240109	970	6.70	20240116	2345	-55.86	20230509	293	253.24	20230307	0.00	N	050090	500	98 억		171076	N	N	0	N	00	N
155	20240304	150432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	-32	5	-2.99	15700673	14918	47.58	1070	1070	1038	1391	749	1070	1052.47	0.86	0	-1686	1104	1087	1071	1054	1038	1079	1046	99	321	500	640	1	1	19784735	205	-6.70	0.88	12	0.08	-155.00	1181.00	2345	20230509	-55.74	965	20231020	7.56	1147	-9.50	20240109	970	7.01	20240116	2345	-55.74	20230509	293	254.27	20230307	0.00	N	050090	500	98 억		171076	N	N	0	N	00	N
156	20240304	140409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	-30	5	-2.80	13748419	13038	41.59	1070	1070	1038	1391	749	1070	1054.49	0.86	0	-1339	1104	1087	1071	1054	1038	1079	1046	99	321	500	640	1	1	19784735	206	-6.71	0.88	12	0.07	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	293	254.95	20230307	0.00	N	050090	500	98 억		171076	N	N	0	N	00	N
157	20240304	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	-30	5	-2.80	12844402	12168	38.81	1070	1070	1040	1391	749	1070	1055.59	0.86	0	-1321	1104	1087	1071	1054	1038	1079	1046	99	321	500	640	1	1	19784735	206	-6.71	0.88	12	0.06	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	1147	-9.33	20240109	970	7.22	20240116	2345	-55.65	20230509	293	254.95	20230307	0.00	N	050090	500	98 억		171076	N	N	0	N	00	N
158	20240304	120410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	-26	5	-2.43	12283810	11629	37.09	1070	1070	1040	1391	749	1070	1056.31	0.86	0	-1301	1104	1087	1071	1054	1038	1079	1046	99	321	500	640	1	1	19784735	207	-6.74	0.88	12	0.06	-155.00	1181.00	2345	20230509	-55.48	965	20231020	8.19	1147	-8.98	20240109	970	7.63	20240116	2345	-55.48	20230509	293	256.31	20230307	0.00	N	050090	500	98 억		171076	N	N	0	N	00	N
159	20240304	110428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1045	-25	5	-2.34	10406903	9832	31.36	1070	1070	1041	1391	749	1070	1058.47	0.86	0	-506	1104	1087	1071	1054	1038	1079	1046	99	321	500	640	1	1	19784735	207	-6.74	0.88	12	0.05	-155.00	1181.00	2345	20230509	-55.44	965	20231020	8.29	1147	-8.89	20240109	970	7.73	20240116	2345	-55.44	20230509	293	256.66	20230307	0.00	N	050090	500	98 억		171076	N	N	0	N	00	N
160	20240304	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1042	-28	5	-2.62	10391240	9817	31.31	1070	1070	1041	1391	749	1070	1058.49	0.86	0	-496	1104	1087	1071	1054	1038	1079	1046	99	321	500	640	1	1	19784735	206	-6.72	0.88	12	0.05	-155.00	1181.00	2345	20230509	-55.57	965	20231020	7.98	1147	-9.15	20240109	970	7.42	20240116	2345	-55.57	20230509	293	255.63	20230307	0.00	N	050090	500	98 억		171076	N	N	0	N	00	N
161	20240304	090428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1059	-11	5	-1.03	6976609	6552	20.90	1070	1070	1054	1391	749	1070	1064.81	0.86	0	-785	1104	1087	1071	1054	1038	1079	1046	99	321	500	640	1	1	19784735	210	-6.83	0.90	12	0.03	-155.00	1181.00	2345	20230509	-54.84	965	20231020	9.74	1147	-7.67	20240109	970	9.18	20240116	2345	-54.84	20230509	293	261.43	20230307	0.00	N	050090	500	98 억		171076	N	N	0	N	00	N